Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-08-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $2.71 | $2.71 | 107,500 | — | — |
| 2017-12-28 | $2.70 | $2.70 | 205,200 | — | — |
| 2017-12-27 | $2.72 | $2.72 | 135,600 | — | — |
| 2017-12-26 | $2.80 | $2.80 | 94,200 | — | — |
| 2017-12-22 | $2.84 | $2.84 | 162,300 | — | — |
| 2017-12-21 | $2.84 | $2.84 | 182,900 | — | — |
| 2017-12-20 | $2.86 | $2.86 | 187,400 | — | — |
| 2017-12-19 | $2.92 | $2.92 | 118,700 | — | — |
| 2017-12-18 | $2.99 | $2.99 | 226,800 | — | — |
| 2017-12-15 | $3.06 | $3.06 | 755,800 | — | — |
| 2017-12-14 | $2.93 | $2.93 | 672,400 | — | — |
| 2017-12-13 | $2.65 | $2.65 | 650,200 | — | — |
| 2017-12-12 | $2.60 | $2.60 | 329,600 | — | — |
| 2017-12-11 | $2.58 | $2.58 | 214,700 | — | — |
| 2017-12-08 | $2.58 | $2.58 | 307,500 | — | — |
| 2017-12-07 | $2.46 | $2.46 | 123,900 | — | — |
| 2017-12-06 | $2.45 | $2.45 | 327,800 | — | — |
| 2017-12-05 | $2.61 | $2.61 | 672,100 | — | — |
| 2017-12-04 | $2.50 | $2.50 | 309,100 | — | — |
| 2017-12-01 | $2.53 | $2.53 | 68,300 | — | — |
| 2017-11-30 | $2.55 | $2.55 | 180,400 | — | — |
| 2017-11-29 | $2.61 | $2.61 | 190,100 | — | — |
| 2017-11-28 | $2.77 | $2.77 | 120,700 | — | — |
| 2017-11-27 | $2.79 | $2.79 | 127,300 | — | — |
| 2017-11-24 | $2.93 | $2.93 | 11,200 | — | — |
| 2017-11-22 | $2.92 | $2.92 | 106,800 | — | — |
| 2017-11-21 | $2.96 | $2.96 | 102,700 | — | — |
| 2017-11-20 | $3.07 | $3.07 | 79,700 | — | — |
| 2017-11-17 | $3.19 | $3.19 | 36,900 | — | — |
| 2017-11-16 | $3.27 | $3.27 | 210,000 | — | — |
| 2017-11-15 | $3.04 | $3.04 | 51,800 | — | — |
| 2017-11-14 | $3.13 | $3.13 | 30,800 | — | — |
| 2017-11-13 | $3.10 | $3.10 | 30,400 | — | — |
| 2017-11-10 | $3.12 | $3.12 | 43,400 | — | — |
| 2017-11-09 | $3.09 | $3.09 | 42,700 | — | — |
| 2017-11-08 | $3.24 | $3.24 | 63,200 | — | — |
| 2017-11-07 | $3.40 | $3.40 | 58,500 | — | — |
| 2017-11-06 | $3.51 | $3.51 | 66,400 | — | — |
| 2017-11-03 | $3.53 | $3.53 | 28,000 | — | — |
| 2017-11-02 | $3.43 | $3.43 | 30,000 | — | — |
| 2017-11-01 | $3.46 | $3.46 | 18,400 | — | — |
| 2017-10-31 | $3.61 | $3.61 | 51,600 | — | — |
| 2017-10-30 | $3.44 | $3.44 | 24,800 | — | — |
| 2017-10-27 | $3.54 | $3.54 | 52,000 | — | — |
| 2017-10-26 | $3.46 | $3.46 | 52,600 | — | — |
| 2017-10-25 | $3.65 | $3.65 | 73,900 | — | — |
| 2017-10-24 | $3.66 | $3.66 | 59,300 | — | — |
| 2017-10-23 | $3.72 | $3.72 | 75,000 | — | — |
| 2017-10-20 | $3.82 | $3.82 | 135,600 | — | — |
| 2017-10-19 | $3.57 | $3.57 | 63,300 | — | — |
| 2017-10-18 | $3.55 | $3.55 | 38,900 | — | — |
| 2017-10-17 | $3.46 | $3.46 | 29,600 | — | — |
| 2017-10-16 | $3.53 | $3.53 | 63,100 | — | — |
| 2017-10-13 | $3.67 | $3.67 | 22,400 | — | — |
| 2017-10-12 | $3.63 | $3.63 | 38,100 | — | — |
| 2017-10-11 | $3.62 | $3.62 | 27,300 | — | — |
| 2017-10-10 | $3.68 | $3.68 | 77,000 | — | — |
| 2017-10-09 | $3.72 | $3.72 | 32,800 | — | — |
| 2017-10-06 | $3.70 | $3.70 | 31,500 | — | — |
| 2017-10-05 | $3.72 | $3.72 | 49,900 | — | — |
| 2017-10-04 | $3.69 | $3.69 | 91,300 | — | — |
| 2017-10-03 | $3.77 | $3.77 | 74,000 | — | — |
| 2017-10-02 | $3.90 | $3.90 | 151,400 | — | — |
| 2017-09-29 | $4.09 | $4.09 | 481,200 | — | — |
| 2017-09-28 | $3.52 | $3.52 | 302,700 | — | — |
| 2017-09-27 | $3.17 | $3.17 | 150,100 | — | — |
| 2017-09-26 | $3.05 | $3.05 | 137,000 | — | — |
| 2017-09-25 | $3.07 | $3.07 | 91,600 | — | — |
| 2017-09-22 | $3.36 | $3.36 | 51,400 | — | — |
| 2017-09-21 | $3.34 | $3.34 | 112,900 | — | — |
| 2017-09-20 | $3.47 | $3.47 | 63,600 | — | — |
| 2017-09-19 | $3.53 | $3.53 | 50,700 | — | — |
| 2017-09-18 | $3.52 | $3.52 | 66,600 | — | — |
| 2017-09-15 | $3.50 | $3.50 | 24,200 | — | — |
| 2017-09-14 | $3.45 | $3.45 | 52,700 | — | — |
| 2017-09-13 | $3.58 | $3.58 | 235,100 | — | — |
| 2017-09-12 | $3.40 | $3.40 | 100,400 | — | — |
| 2017-09-11 | $3.30 | $3.30 | 93,500 | — | — |
| 2017-09-08 | $3.26 | $3.26 | 62,300 | — | — |
| 2017-09-07 | $3.17 | $3.17 | 107,700 | — | — |
| 2017-09-06 | $3.23 | $3.23 | 63,900 | — | — |
| 2017-09-05 | $3.32 | $3.32 | 76,900 | — | — |
| 2017-09-01 | $3.34 | $3.34 | 73,000 | — | — |
| 2017-08-31 | $3.36 | $3.36 | 95,800 | — | — |
| 2017-08-30 | $3.39 | $3.39 | 123,000 | — | — |
| 2017-08-29 | $3.49 | $3.49 | 71,500 | — | — |
| 2017-08-28 | $3.58 | $3.58 | 30,500 | — | — |
| 2017-08-25 | $3.71 | $3.71 | 72,400 | — | — |
| 2017-08-24 | $3.46 | $3.46 | 105,600 | — | — |
| 2017-08-23 | $3.28 | $3.28 | 95,200 | — | — |
| 2017-08-22 | $3.37 | $3.37 | 82,500 | — | — |
| 2017-08-21 | $3.18 | $3.18 | 73,500 | — | — |
| 2017-08-18 | $2.91 | $2.91 | 149,000 | — | — |
| 2017-08-17 | $2.81 | $2.81 | 124,800 | — | — |
| 2017-08-16 | $3.00 | $3.00 | 94,900 | — | — |
| 2017-08-15 | $3.14 | $3.14 | 61,100 | — | — |
| 2017-08-14 | $3.12 | $3.12 | 91,100 | — | — |
| 2017-08-11 | $3.18 | $3.18 | 73,800 | — | — |
| 2017-08-10 | $3.35 | $3.35 | 62,600 | — | — |
| 2017-08-09 | $3.70 | $3.70 | 63,300 | — | — |
| 2017-08-08 | $3.73 | $3.73 | 30,700 | — | — |
| 2017-08-07 | $3.67 | $3.67 | 144,100 | — | — |
| 2017-08-04 | $3.89 | $3.89 | 54,000 | — | — |
| 2017-08-03 | $4.03 | $4.03 | 42,000 | — | — |
| 2017-08-02 | $3.96 | $3.96 | 112,000 | — | — |
| 2017-08-01 | $4.04 | $4.04 | 51,800 | — | — |
| 2017-07-31 | $4.04 | $4.04 | 26,000 | — | — |
| 2017-07-28 | $4.05 | $4.05 | 226,000 | — | — |
| 2017-07-27 | $3.96 | $3.96 | 34,300 | — | — |
| 2017-07-26 | $4.10 | $4.10 | 51,100 | — | — |
| 2017-07-25 | $4.18 | $4.18 | 137,000 | — | — |
| 2017-07-24 | $4.03 | $4.03 | 74,100 | — | — |
| 2017-07-21 | $4.05 | $4.05 | 41,400 | — | — |
| 2017-07-20 | $4.08 | $4.08 | 111,800 | — | — |
| 2017-07-19 | $3.81 | $3.81 | 161,900 | — | — |
| 2017-07-18 | $3.78 | $3.78 | 183,500 | — | — |
| 2017-07-17 | $3.78 | $3.78 | 93,200 | — | — |
| 2017-07-14 | $3.91 | $3.91 | 36,000 | — | — |
| 2017-07-13 | $3.99 | $3.99 | 69,500 | — | — |
| 2017-07-12 | $4.01 | $4.01 | 33,100 | — | — |
| 2017-07-11 | $3.93 | $3.93 | 139,100 | — | — |
| 2017-07-10 | $3.95 | $3.95 | 49,400 | — | — |
| 2017-07-07 | $3.88 | $3.88 | 19,000 | — | — |
| 2017-07-06 | $3.82 | $3.82 | 76,900 | — | — |
| 2017-07-05 | $3.89 | $3.89 | 89,600 | — | — |
| 2017-07-03 | $3.70 | $3.70 | 7,000 | — | — |
| 2017-06-30 | $3.75 | $3.75 | 69,000 | — | — |
| 2017-06-29 | $3.82 | $3.82 | 30,600 | — | — |
| 2017-06-28 | $3.82 | $3.82 | 29,700 | — | — |
| 2017-06-27 | $3.94 | $3.94 | 35,900 | — | — |
| 2017-06-26 | $4.04 | $4.04 | 98,800 | — | — |
| 2017-06-23 | $3.90 | $3.90 | 261,400 | — | — |
| 2017-06-22 | $3.54 | $3.54 | 96,000 | — | — |
| 2017-06-21 | $3.59 | $3.59 | 76,100 | — | — |
| 2017-06-20 | $3.65 | $3.65 | 76,200 | — | — |
| 2017-06-19 | $3.71 | $3.71 | 36,800 | — | — |
| 2017-06-16 | $3.74 | $3.74 | 146,400 | — | — |
| 2017-06-15 | $3.71 | $3.71 | 34,200 | — | — |
| 2017-06-14 | $3.92 | $3.92 | 53,700 | — | — |
| 2017-06-13 | $3.83 | $3.83 | 41,300 | — | — |
| 2017-06-12 | $3.82 | $3.82 | 151,300 | — | — |
| 2017-06-09 | $3.98 | $3.98 | 79,400 | — | — |
| 2017-06-08 | $4.02 | $4.02 | 87,100 | — | — |
| 2017-06-07 | $4.07 | $4.07 | 107,000 | — | — |
| 2017-06-06 | $4.14 | $4.14 | 76,000 | — | — |
| 2017-06-05 | $4.35 | $4.35 | 67,200 | — | — |
| 2017-06-02 | $4.33 | $4.33 | 56,300 | — | — |
| 2017-06-01 | $4.47 | $4.47 | 60,500 | — | — |
| 2017-05-31 | $4.58 | $4.58 | 25,700 | — | — |
| 2017-05-30 | $4.57 | $4.57 | 25,800 | — | — |
| 2017-05-26 | $4.61 | $4.61 | 28,200 | — | — |
| 2017-05-25 | $4.64 | $4.64 | 39,300 | — | — |
| 2017-05-24 | $4.68 | $4.68 | 45,300 | — | — |
| 2017-05-23 | $4.53 | $4.53 | 44,900 | — | — |
| 2017-05-22 | $4.35 | $4.35 | 24,600 | — | — |
| 2017-05-19 | $4.25 | $4.25 | 49,300 | — | — |
| 2017-05-18 | $4.15 | $4.15 | 105,500 | — | — |
| 2017-05-17 | $4.10 | $4.10 | 72,200 | — | — |
| 2017-05-16 | $4.54 | $4.54 | 40,900 | — | — |
| 2017-05-15 | $4.50 | $4.50 | 25,200 | — | — |
| 2017-05-12 | $4.43 | $4.43 | 68,500 | — | — |
| 2017-05-11 | $4.49 | $4.49 | 52,800 | — | — |
| 2017-05-10 | $4.41 | $4.41 | 103,300 | — | — |
| 2017-05-09 | $4.19 | $4.19 | 53,400 | — | — |
| 2017-05-08 | $4.15 | $4.15 | 110,200 | — | — |
| 2017-05-05 | $3.99 | $3.99 | 126,900 | — | — |
| 2017-05-04 | $4.15 | $4.15 | 121,900 | — | — |
| 2017-05-03 | $4.32 | $4.32 | 64,100 | — | — |
| 2017-05-02 | $4.49 | $4.49 | 148,100 | — | — |
| 2017-05-01 | $4.61 | $4.61 | 54,000 | — | — |
| 2017-04-28 | $4.57 | $4.57 | 99,800 | — | — |
| 2017-04-27 | $4.85 | $4.85 | 102,400 | — | — |
| 2017-04-26 | $4.65 | $4.65 | 118,800 | — | — |
| 2017-04-25 | $4.59 | $4.59 | 108,100 | — | — |
| 2017-04-24 | $4.53 | $4.53 | 129,100 | — | — |
| 2017-04-21 | $4.38 | $4.38 | 144,600 | — | — |
| 2017-04-20 | $4.46 | $4.46 | 82,500 | — | — |
| 2017-04-19 | $4.33 | $4.33 | 89,800 | — | — |
| 2017-04-18 | $4.48 | $4.48 | 84,000 | — | — |
| 2017-04-17 | $4.51 | $4.51 | 142,500 | — | — |
| 2017-04-13 | $4.45 | $4.45 | 2,390,400 | — | — |
| 2017-04-12 | $4.05 | $4.05 | 198,100 | — | — |
| 2017-04-11 | $4.01 | $4.01 | 364,600 | — | — |
| 2017-04-10 | $3.84 | $3.84 | 516,700 | — | — |
| 2017-04-07 | $4.28 | $4.28 | 174,400 | — | — |
| 2017-04-06 | $4.11 | $4.11 | 288,300 | — | — |
| 2017-04-05 | $3.77 | $3.77 | 387,300 | — | — |
| 2017-04-04 | $4.43 | $4.43 | 248,700 | — | — |
| 2017-04-03 | $4.77 | $4.77 | 221,100 | — | — |
| 2017-03-31 | $4.81 | $4.81 | 649,600 | — | — |
| 2017-03-30 | $5.41 | $5.41 | 657,600 | — | — |
| 2017-03-29 | $5.23 | $5.23 | 61,700 | — | — |
| 2017-03-28 | $5.17 | $5.17 | 92,000 | — | — |
| 2017-03-27 | $5.19 | $5.19 | 122,000 | — | — |
| 2017-03-24 | $5.16 | $5.16 | 96,100 | — | — |
| 2017-03-23 | $5.14 | $5.14 | 73,000 | — | — |
| 2017-03-22 | $4.90 | $4.90 | 69,000 | — | — |
| 2017-03-21 | $4.99 | $4.99 | 51,700 | — | — |
| 2017-03-20 | $5.03 | $5.03 | 40,800 | — | — |
| 2017-03-17 | $5.08 | $5.08 | 108,300 | — | — |
| 2017-03-16 | $4.65 | $4.65 | 64,400 | — | — |
| 2017-03-15 | $4.72 | $4.72 | 50,000 | — | — |
| 2017-03-14 | $4.75 | $4.75 | 100,000 | — | — |
| 2017-03-13 | $4.91 | $4.91 | 213,900 | — | — |
| 2017-03-10 | $5.24 | $5.24 | 601,200 | — | — |
| 2017-03-09 | $5.01 | $5.01 | 114,100 | — | — |
| 2017-03-08 | $4.80 | $4.80 | 96,300 | — | — |
| 2017-03-07 | $4.84 | $4.84 | 51,900 | — | — |
| 2017-03-06 | $4.98 | $4.98 | 158,500 | — | — |
| 2017-03-03 | $5.09 | $5.09 | 254,000 | — | — |
| 2017-03-02 | $4.80 | $4.80 | 160,700 | — | — |
| 2017-03-01 | $5.07 | $5.07 | 145,900 | — | — |
| 2017-02-28 | $5.24 | $5.24 | 196,600 | — | — |
| 2017-02-27 | $4.93 | $4.93 | 151,500 | — | — |
| 2017-02-24 | $4.75 | $4.75 | 162,700 | — | — |
| 2017-02-23 | $4.57 | $4.57 | 127,900 | — | — |
| 2017-02-22 | $4.60 | $4.60 | 340,600 | — | — |
| 2017-02-21 | $4.99 | $4.99 | 1,430,300 | — | — |
| 2017-02-17 | $4.11 | $4.11 | 153,700 | — | — |
| 2017-02-16 | $4.05 | $4.05 | 153,900 | — | — |
| 2017-02-15 | $3.99 | $3.99 | 418,600 | — | — |
| 2017-02-14 | $3.82 | $3.82 | 463,300 | — | — |
| 2017-02-13 | $3.89 | $3.89 | 1,077,700 | — | — |
| 2017-02-10 | $3.34 | $3.34 | 574,400 | — | — |
| 2017-02-09 | $3.30 | $3.30 | 2,552,900 | — | — |
| 2017-02-08 | $3.00 | $3.00 | 9,265,800 | — | — |
| 2017-02-07 | $2.21 | $2.21 | 30,900 | — | — |
| 2017-02-06 | $2.19 | $2.19 | 28,400 | — | — |
| 2017-02-03 | $2.30 | $2.30 | 33,000 | — | — |
| 2017-02-02 | $2.41 | $2.41 | 7,800 | — | — |
| 2017-02-01 | $2.38 | $2.38 | 4,100 | — | — |
| 2017-01-31 | $2.36 | $2.36 | 8,600 | — | — |
| 2017-01-30 | $2.40 | $2.40 | 34,500 | — | — |
| 2017-01-27 | $2.63 | $2.63 | 23,200 | — | — |
| 2017-01-26 | $2.40 | $2.40 | 7,300 | — | — |
| 2017-01-25 | $2.43 | $2.43 | 31,200 | — | — |
| 2017-01-24 | $2.46 | $2.46 | 20,600 | — | — |
| 2017-01-23 | $2.42 | $2.42 | 7,200 | — | — |
| 2017-01-20 | $2.37 | $2.37 | 4,200 | — | — |
| 2017-01-19 | $2.45 | $2.45 | 13,600 | — | — |
| 2017-01-18 | $2.40 | $2.40 | 4,500 | — | — |
| 2017-01-17 | $2.44 | $2.44 | 16,100 | — | — |
| 2017-01-13 | $2.52 | $2.52 | 10,800 | — | — |
| 2017-01-12 | $2.48 | $2.48 | 3,000 | — | — |
| 2017-01-11 | $2.46 | $2.46 | 16,400 | — | — |
| 2017-01-10 | $2.37 | $2.37 | 18,000 | — | — |
| 2017-01-09 | $2.37 | $2.37 | 7,700 | — | — |
| 2017-01-06 | $2.34 | $2.34 | 47,800 | — | — |
| 2017-01-05 | $2.30 | $2.30 | 64,100 | — | — |
| 2017-01-04 | $2.32 | $2.32 | 23,300 | — | — |
| 2017-01-03 | $2.38 | $2.38 | 25,500 | — | — |